DTN Content
Charts
Futures Markets
Grain
Market News
Markets Page
Portfolio
Quotes
Weather
Home
About Us
Welcome to Hutchinson Coop!
Administration
Board of Directors
Fall Newsletter
Spring Newsletter
Job/Credit Information
Job Openings
Job Application
Job/Credit Applications
Departments
Agronomy
Agronomy News
Agronomy Locations
Agronomy Products & Services
Energy
Feed
Grain Department
7 West Station
Automotive Center
C-Store Adams St.
Corner Market
Contact Us
Bulk Retail Prices
Grain Discounts/Fees
Gas Club Card Program
Futures Markets
MILK CLASS III (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
MILK CLASS III
May 24
@DA4K
18.33
18.32
18.33
18.32
18.33
0.00
18.33
8:09A May 08
MILK CLASS III
Jun 24
@DA4M
19.43
19.45
19.63
19.45
19.50
0.07
19.43
8:20A May 08
MILK CLASS III
Jul 24
@DA4N
19.26
19.28
19.41
19.28
19.40
0.14
19.26
8:07A May 08
MILK CLASS III
Aug 24
@DA4Q
19.22
19.39
19.39
19.21
19.30
0.08
19.22
7:55A May 08
MILK CLASS III
Sep 24
@DA4U
19.28
19.40
19.40
19.35
19.35
0.07
19.28
7:55A May 08
MILK CLASS III
Oct 24
@DA4V
19.12
19.25
19.25
19.25
19.25
0.13
19.12
7:16A May 08
MILK CLASS III
Nov 24
@DA4X
18.92
18.94
18.92
MILK CLASS III
Dec 24
@DA4Z
18.45
18.50
18.50
18.50
18.50
0.05
18.45
7:56A May 08
MILK CLASS III
Jan 25
@DA5F
18.20
18.20
0.00
18.20
s
1:10P May 07
MILK CLASS III
Feb 25
@DA5G
18.15
18.15
18.15
MILK CLASS III
Mar 25
@DA5H
18.10
18.15
18.15
18.15
18.15
0.00
18.10
s
2:14P May 07
MILK CLASS III
Apr 25
@DA5J
18.12
18.12
18.12
MILK CLASS III
May 25
@DA5K
18.20
18.20
18.20
MILK CLASS III
Jun 25
@DA5M
18.19
18.19
18.19
18.19
18.19
0.00
18.19
s
1:10P May 07
MILK CLASS III
Jul 25
@DA5N
18.20
18.30
18.20
MILK CLASS III
Aug 25
@DA5Q
18.20
18.20
0.00
18.20
s
1:10P May 07
MILK CLASS III
Sep 25
@DA5U
18.20
18.20
0.00
18.20
s
1:10P May 07
MILK CLASS III
Oct 25
@DA5V
18.00
18.00
0.00
18.00
s
1:10P May 07
MILK CLASS III
Nov 25
@DA5X
18.00
18.00
0.00
18.00
s
1:10P May 07
MILK CLASS III
Dec 25
@DA5Z
18.00
18.00
0.00
18.00
s
1:10P May 07
MILK CLASS III
Jan 26
@DA6F
17.68
0.00
17.68
s
1:10P May 07
MILK CLASS III
Feb 26
@DA6G
17.57
0.00
17.57
s
1:10P May 07
MILK CLASS III
Mar 26
@DA6H
17.57
0.00
17.57
s
1:10P May 07
MILK CLASS III
Apr 26
@DA6J
17.57
0.00
17.57
s
1:10P May 07
MILK CLASS IV (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
MILK CLASS IV
May 24
@DK4K
20.29
20.10
0.00
20.29
s
1:10P May 07
MILK CLASS IV
Jun 24
@DK4M
20.71
20.49
-0.03
20.68
s
1:10P May 07
MILK CLASS IV
Jul 24
@DK4N
21.05
21.05
-0.21
20.84
s
1:10P May 07
MILK CLASS IV
Aug 24
@DK4Q
21.09
21.08
21.09
MILK CLASS IV
Sep 24
@DK4U
21.29
21.59
21.29
MILK CLASS IV
Oct 24
@DK4V
21.49
21.21
21.49
MILK CLASS IV
Nov 24
@DK4X
21.70
21.70
-0.10
21.60
s
1:10P May 07
MILK CLASS IV
Dec 24
@DK4Z
21.28
21.01
21.28
MILK CLASS IV
Jan 25
@DK5F
20.73
20.74
20.73
MILK CLASS IV
Feb 25
@DK5G
20.58
20.60
20.58
MILK CLASS IV
Mar 25
@DK5H
20.40
20.40
20.40
MILK CLASS IV
Apr 25
@DK5J
19.96
19.15
19.96
MILK CLASS IV
May 25
@DK5K
19.75
19.75
MILK CLASS IV
Jun 25
@DK5M
19.41
20.03
0.00
19.41
s
1:10P May 07
MILK CLASS IV
Jul 25
@DK5N
19.30
19.30
MILK CLASS IV
Aug 25
@DK5Q
18.99
0.31
19.30
s
1:10P May 07
MILK CLASS IV
Sep 25
@DK5U
18.99
0.31
19.30
s
1:10P May 07
MILK CLASS IV
Oct 25
@DK5V
18.99
0.31
19.30
s
1:10P May 07
MILK CLASS IV
Nov 25
@DK5X
17.68
0.00
17.68
s
1:10P May 07
MILK CLASS IV
Dec 25
@DK5Z
17.47
0.00
17.47
s
1:10P May 07
MILK CLASS IV
Jan 26
@DK6F
16.52
0.00
16.52
s
1:10P May 07
MILK CLASS IV
Feb 26
@DK6G
16.01
0.00
16.01
s
1:10P May 07
MILK CLASS IV
Mar 26
@DK6H
16.01
0.00
16.01
s
1:10P May 07
MILK CLASS IV
Apr 26
@DK6J
15.51
0.00
15.51
s
1:10P May 07
NONFAT DRY MILK (CME)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NONFAT DRY M...
May 24
@NF4K
113.700
114.050
114.050
113.700
113.700
NONFAT DRY M...
Jun 24
@NF4M
115.600
114.825
114.825
115.850
115.600
NONFAT DRY M...
Jul 24
@NF4N
116.750
116.275
116.275
117.000
116.750
NONFAT DRY M...
Aug 24
@NF4Q
118.600
118.325
118.450
118.600
NONFAT DRY M...
Sep 24
@NF4U
120.000
120.325
120.000
120.000
NONFAT DRY M...
Oct 24
@NF4V
121.850
121.675
121.675
121.850
121.850
NONFAT DRY M...
Nov 24
@NF4X
123.075
123.163
123.163
123.000
123.075
NONFAT DRY M...
Dec 24
@NF4Z
125.000
124.900
124.900
125.150
125.000
NONFAT DRY M...
Jan 25
@NF5F
126.650
126.388
126.388
126.650
126.650
NONFAT DRY M...
Feb 25
@NF5G
127.650
130.500
127.650
127.650
NONFAT DRY M...
Mar 25
@NF5H
127.050
126.250
127.050
NONFAT DRY M...
Apr 25
@NF5J
129.000
130.500
129.000
NONFAT DRY M...
May 25
@NF5K
129.500
130.000
0.000
129.500
s
1:10P May 07
NONFAT DRY M...
Jun 25
@NF5M
130.000
132.500
0.000
130.000
s
1:10P May 07
NONFAT DRY M...
Jul 25
@NF5N
133.000
133.000
0.000
133.000
s
1:10P May 07
NONFAT DRY M...
Aug 25
@NF5Q
134.500
0.000
134.500
s
1:10P May 07
NONFAT DRY M...
Sep 25
@NF5U
135.000
0.000
135.000
s
1:10P May 07
NONFAT DRY M...
Oct 25
@NF5V
135.500
0.000
135.500
s
1:10P May 07
NONFAT DRY M...
Nov 25
@NF5X
136.000
0.000
136.000
s
1:10P May 07
NONFAT DRY M...
Dec 25
@NF5Z
134.000
134.000
NONFAT DRY M...
Jan 26
@NF6F
139.425
0.000
139.425
s
1:10P May 07
NONFAT DRY M...
Feb 26
@NF6G
140.025
0.000
140.025
s
1:10P May 07
NONFAT DRY M...
Mar 26
@NF6H
143.025
0.000
143.025
s
1:10P May 07
NONFAT DRY M...
Apr 26
@NF6J
145.775
0.000
145.775
s
1:10P May 07
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
MILK CLASS III (@DA4K)
Exchange:
CME
Last Trade:
18.33
Change:
Bid:
18.31
Ask:
18.33
Today's High:
18.33
Today's Low:
18.32
Volume:
191
Open:
18.32
Settle:
18.33
Prev:
18.33
Contract High:
Contract Low:
Updated:
May-08-2024
8:09:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
STB Adopts Final Rail Reciprocal Switching Rule in Unanimous Vote
Editorial Staff
–
Posted at Monday, May 6, 2024 7:43AM CDT
@DA4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.